Zenova Group Plc【ZED】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
영국
LSE
Zenova Group Plc (ZED)
Zenova Group Plc (ZED) 과거

Zenova Group Plc (ZED)

0.24

0.00

(0.00%)

마감 15 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.005	2.12765957447	0.235	0.243	0.225	703541	0.23281788	DE
4	-0.22	-47.8260869565	0.46	0.46	0.225	990863	0.28769198	DE
12	-0.31	-56.3636363636	0.55	0.8	0.225	705190	0.4791871	DE
26	-0.86	-78.1818181818	1.1	1.1	0.225	516604	0.55886987	DE
52	-2.41	-90.9433962264	2.65	2.65	0.225	657264	1.32617988	DE
156	-13.26	-98.2222222222	13.5	18.5	0.225	281998	2.48863255	DE
260	-19.76	-98.8	20	23.75	0.225	250913	3.72738593	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741887000	0.24	0.005	2.13	0.225	0.243	0.225	1567281
1741800600	0.235	0	0.00	0.235	0.235	0.235	39248
1741714200	0.235	0.009	3.98	0.235	0.238	0.235	107568
1741627800	0.226	-0.009	-3.83	0.235	0.235	0.226	1723606
1741368600	0.235	0	0.00	0.235	0.235	0.235	80002
1741282200	0.235	0	0.00	0.225	0.243	0.225	226116
1741195800	0.235	0	0.00	0.235	0.235	0.235	0
1741109400	0.235	0	0.00	0.235	0.235	0.235	0
1741023000	0.235	0	0.00	0.235	0.235	0.225	505206
1740763800	0.235	0	0.00	0.235	0.235	0.235	2526186
1740677400	0.235	-0.04	-14.55	0.275	0.275	0.235	1596547
1740591000	0.275	0.015	5.77	0.275	0.275	0.275	82520
1740504600	0.26	-0.015	-5.45	0.275	0.275	0.26	512266
1740418200	0.275	0	0.00	0.275	0.275	0.275	231844
1740159000	0.275	-0.15	-35.29	0.325	0.325	0.275	6753138
1740072600	0.425	0	0.00	0.425	0.425	0.425	219222
1739986200	0.425	0	0.00	0.425	0.425	0.425	244938
1739899800	0.425	-0.035	-7.61	0.46	0.46	0.425	2776120
1739813400	0.46	0	0.00	0.46	0.46	0.46	617350
1739554200	0.46	0	0.00	0.46	0.46	0.46	8103
1739467800	0.46	0	0.00	0.46	0.46	0.46	0
1739381400	0.46	0	0.00	0.46	0.46	0.46	44445
1739295000	0.46	0	0.00	0.46	0.46	0.46	8271
1739208600	0.46	0	0.00	0.46	0.46	0.46	99400
1738949400	0.46	-0.04	-8.00	0.5	0.5	0.46	504181
1738863000	0.5	-0.025	-4.76	0.525	0.525	0.5	1201304
1738776600	0.525	0	0.00	0.525	0.525	0.525	0
1738690200	0.525	0	0.00	0.525	0.525	0.525	31026
1738603800	0.525	0	0.00	0.525	0.525	0.525	0
1738344600	0.525	0	0.00	0.55	0.55	0.525	16090
1738258200	0.525	-0.05	-8.70	0.575	0.575	0.525	690000
1738171800	0.575	0	0.00	0.51	0.575	0.51	1250975
1738085400	0.575	0	0.00	0.575	0.575	0.575	26500
1737999000	0.575	-0.075	-11.54	0.65	0.65	0.575	1238525
1737739800	0.65	-0.025	-3.70	0.675	0.675	0.65	455611
1737653400	0.675	-0.025	-3.57	0.7	0.7	0.675	1129882
1737567000	0.7	0	0.00	0.7	0.7	0.7	41733
1737480600	0.7	0	0.00	0.7	0.7	0.7	56875
1737394200	0.7	0	0.00	0.7	0.7	0.7	0
1737135000	0.7	0	0.00	0.7	0.7	0.7	14481
1737048600	0.7	0	0.00	0.7	0.7	0.7	9806
1736962200	0.7	0	0.00	0.7	0.7	0.7	270000
1736875800	0.7	0	0.00	0.7	0.7	0.7	177751
1736789400	0.7	0	0.00	0.7	0.7	0.7	1133
1736530200	0.7	0	0.00	0.7	0.7	0.7	0
1736443800	0.7	0	0.00	0.7	0.7	0.7	435533
1736357400	0.7	0	0.00	0.7	0.7	0.7	10000
1736271000	0.7	0	0.00	0.7	0.7	0.7	2817
1736184600	0.7	-0.1	-12.50	0.8	0.8	0.7	3270408
1735925400	0.8	0.05	6.67	0.75	0.8	0.75	1960306
1735839000	0.75	0	0.00	0.75	0.75	0.75	1428920
1735666200	0.75	0.075	11.11	0.75	0.77	0.75	1391975
1735579800	0.675	0.125	22.73	0.55	0.675	0.55	4334980
1735320600	0.55	0	0.00	0.55	0.55	0.55	30000
1735061400	0.55	0	0.00	0.55	0.55	0.55	239907
1734975000	0.55	0	0.00	0.55	0.55	0.55	0
1734715800	0.55	0	0.00	0.55	0.55	0.5	5708
1734629400	0.55	0	0.00	0.55	0.55	0.55	30225
1734543000	0.55	0	0.00	0.55	0.55	0.55	61070
1734456600	0.55	0	0.00	0.55	0.55	0.55	0
1734370200	0.55	0	0.00	0.55	0.55	0.55	150000

Bank of Montreal Capped ...

Bofa Finance Llc Autocal...

Bnp Paribas Autocallable...

Bofa Finance Llc Issuer ...

AGROMASSA PNA PNA

Mohawk Industries

Barclays Bank Plc Point ...

Qualigen Therapeutics

AnimalGo GoMoney2

Equity Trustees

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관